Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 461.20 | 466.39 | 460.56 | 465.50 | 3,199,774 | +4.46(+0.97%) |
Jun 29, 2023 | 455.66 | 462.38 | 454.11 | 461.05 | 2,127,966 | +5.75(+1.26%) |
Jun 28, 2023 | 465.04 | 465.06 | 453.93 | 455.30 | 2,875,742 | -5.76(-1.25%) |
Jun 27, 2023 | 459.07 | 464.51 | 448.35 | 461.06 | 4,169,272 | +11.65(+2.59%) |
Jun 26, 2023 | 461.81 | 461.81 | 445.59 | 449.40 | 3,237,201 | -6.03(-1.33%) |
Jun 23, 2023 | 453.61 | 456.60 | 448.97 | 455.44 | 4,912,457 | +1.15(+0.25%) |
Jun 22, 2023 | 451.63 | 458.83 | 450.45 | 454.29 | 2,934,868 | +4.65(+1.03%) |
Jun 21, 2023 | 451.13 | 451.96 | 446.87 | 449.64 | 2,365,144 | +1.04(+0.23%) |
Jun 20, 2023 | 442.55 | 451.51 | 441.81 | 448.60 | 2,525,304 | +4.21(+0.95%) |
Jun 16, 2023 | 452.42 | 453.59 | 444.18 | 444.39 | 4,327,809 | -6.17(-1.37%) |
Jun 15, 2023 | 444.68 | 453.19 | 444.37 | 450.56 | 2,303,724 | +22.18(+5.18%) |
May 08, 2023 | 421.94 | 430.65 | 418.77 | 428.39 | 2,503,301 | +4.86(+1.15%) |
May 05, 2023 | 423.82 | 426.95 | 420.31 | 423.53 | 2,781,198 | -0.62(-0.15%) |
May 04, 2023 | 427.13 | 428.37 | 420.96 | 424.15 | 4,111,353 | -2.72(-0.64%) |
May 03, 2023 | 410.88 | 429.86 | 410.16 | 426.88 | 10,231,264 | +26.72(+6.68%) |
May 02, 2023 | 402.93 | 407.42 | 395.26 | 400.16 | 3,923,504 | -1.59(-0.40%) |
May 01, 2023 | 393.29 | 403.27 | 388.33 | 401.75 | 4,130,901 | +9.85(+2.51%) |
Apr 28, 2023 | 394.02 | 400.27 | 388.58 | 391.90 | 5,439,675 | +5.45(+1.41%) |
Apr 27, 2023 | 387.35 | 394.07 | 376.96 | 386.44 | 5,030,779 | +13.94(+3.74%) |
Apr 26, 2023 | 377.31 | 377.68 | 366.97 | 372.50 | 3,299,780 | -8.48(-2.23%) |
Apr 25, 2023 | 381.20 | 386.57 | 380.16 | 380.99 | 2,675,166 | +1.47(+0.39%) |
Apr 24, 2023 | 381.38 | 383.18 | 377.81 | 379.51 | 2,080,606 | -1.87(-0.49%) |
Apr 21, 2023 | 374.23 | 382.40 | 374.22 | 381.38 | 3,719,692 | +10.32(+2.78%) |
Apr 20, 2023 | 367.67 | 372.30 | 366.06 | 371.06 | 2,794,195 | +4.30(+1.17%) |
Apr 19, 2023 | 366.84 | 367.56 | 363.67 | 366.76 | 2,195,163 | +0.55(+0.15%) |
Apr 18, 2023 | 369.27 | 370.51 | 365.96 | 366.21 | 1,944,814 | -2.42(-0.66%) |
Apr 17, 2023 | 371.25 | 372.13 | 367.45 | 368.62 | 2,080,623 | -2.36(-0.64%) |
Apr 14, 2023 | 370.50 | 372.55 | 368.78 | 370.98 | 2,311,054 | -0.42(-0.11%) |
Apr 13, 2023 | 368.89 | 371.80 | 366.61 | 371.40 | 2,868,389 | +6.04(+1.65%) |
Apr 12, 2023 | 360.38 | 368.71 | 359.69 | 365.36 | 2,699,657 | +4.96(+1.38%) |
Apr 11, 2023 | 364.08 | 365.11 | 359.95 | 360.40 | 2,051,058 | -2.93(-0.81%) |
Apr 10, 2023 | 364.50 | 364.66 | 359.40 | 363.33 | 1,886,904 | -1.28(-0.35%) |
Apr 06, 2023 | 361.20 | 365.80 | 360.61 | 364.61 | 3,567,406 | +5.99(+1.67%) |
Apr 05, 2023 | 354.50 | 361.20 | 354.35 | 358.62 | 3,477,311 | +7.54(+2.15%) |
Apr 04, 2023 | 348.55 | 355.41 | 347.75 | 351.07 | 3,621,868 | +3.84(+1.11%) |